成本价计算(单股)
深证综指( 399106.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 | ||
 | | |||||||||||||||||||
| 02-19 | 1,855.41 | 1,870.82 | 1,845.85 | 1,846.40 | -0.55% | 537,762,853 | 65,748,429 | 118% | 12.23 | 3.31% | 11.98 | 0.48% | 11.96 | 0.89% | 11.78 | 0.68% | 0.02% |  | ||
| 02-18 | 1,837.33 | 1,856.56 | 1,826.10 | 1,856.56 | 1.12% | 528,090,837 | 62,494,751 | 115% | 11.83 | -0.14% | 11.92 | 0.10% | 11.86 | 0.43% | 11.70 | 1.31% | -0.05% | | ||
| 02-17 | 1,789.91 | 1,835.96 | 1,789.91 | 1,835.96 | 3.18% | 481,114,965 | 57,018,882 | 107% | 11.85 | -2.10% | 11.91 | 0.33% | 11.81 | 0.54% | 11.55 | -0.45% | -0.35% |  | ||
| 02-14 | 1,769.42 | 1,795.00 | 1,764.78 | 1,779.43 | 0.44% | 417,093,370 | 50,489,246 | 100% | 12.11 | 2.71% | 11.87 | 1.50% | 11.74 | 0.88% | 11.60 | 0.14% | -0.17% | | ||
| 02-13 | 1,785.01 | 1,791.86 | 1,764.95 | 1,771.61 | -0.77% | 455,290,400 | 53,658,501 | 107% | 11.79 | 0.54% | 11.69 | 0.70% | 11.64 | 0.44% | 11.59 | -0.26% | -0.09% | | ||
| 02-12 | 1,751.78 | 1,785.60 | 1,750.34 | 1,785.33 | 1.55% | 420,141,762 | 49,254,545 | 101% | 11.72 | 1.39% | 11.61 | 0.37% | 11.59 | 0.36% | 11.62 | -0.13% | 0.15% | | ||
| 02-11 | 1,759.26 | 1,769.21 | 1,746.11 | 1,758.02 | 0.04% | 417,815,191 | 48,306,870 | 100% | 11.56 | 0.04% | 11.57 | 0.09% | 11.55 | 2.03% | 11.63 | -0.56% | 0.28% | | ||
| 02-10 | 1,733.33 | 1,757.38 | 1,729.73 | 1,757.26 | 1.21% | 470,890,838 | 54,427,432 | 115% | 11.56 | -0.23% | 11.56 | 0.15% | 11.32 | -1.23% | 11.70 | -0.33% | 0.47% | | ||
| 02-07 | 1,726.04 | 1,738.32 | 1,706.07 | 1,736.17 | 0.52% | 489,619,558 | 56,720,099 | 125% | 11.59 | 0.45% | 11.54 | 3.51% | 11.46 | -0.58% | 11.74 | -0.24% | 0.59% | | ||
| 02-06 | 1,680.23 | 1,733.36 | 1,668.50 | 1,727.24 | 2.90% | 481,109,435 | 55,485,605 | 127% | 11.53 | 0.24% | 11.15 | -1.99% | 11.53 | -1.05% | 11.77 | 0.01% | 0.69% | | ||
| 02-05 | 1,648.52 | 1,697.50 | 1,648.24 | 1,678.64 | 2.48% | 454,671,826 | 52,309,959 | 125% | 11.51 | 9.80% | 11.38 | -1.35% | 11.65 | -0.78% | 11.76 | 0.04% | 0.74% | | ||
| 02-04 | 1,552.96 | 1,641.06 | 1,552.96 | 1,638.02 | 1.80% | 511,560,081 | 53,603,734 | 131% | 10.48 | -21.97% | 11.53 | -6.59% | 11.74 | -4.25% | 11.76 | -1.75% | 0.80% | | ||
| 02-03 | 1,598.80 | 1,626.50 | 1,598.80 | 1,609.00 | -8.41% | 195,449,922 | 26,245,973 | 66% | 13.43 | 12.35% | 12.35 | 2.65% | 12.26 | 1.51% | 11.97 | 1.36% | 1.08% | | ||
| 01-23 | 1,801.70 | 1,813.70 | 1,740.14 | 1,756.82 | -3.45% | 402,894,260 | 48,154,753 | 117% | 11.95 | -2.03% | 12.03 | -1.08% | 12.08 | 0.15% | 11.81 | 0.97% | 1.00% | | ||
| 01-22 | 1,797.97 | 1,825.14 | 1,773.74 | 1,819.61 | 0.72% | 352,090,082 | 42,953,126 | 106% | 12.20 | 2.16% | 12.16 | 0.59% | 12.06 | 1.35% | 11.69 | 2.11% | 0.93% | | ||
| 01-21 | 1,825.30 | 1,825.30 | 1,806.08 | 1,806.54 | -1.28% | 338,540,805 | 40,425,843 | 99% | 11.94 | -3.23% | 12.09 | 0.30% | 11.90 | 1.03% | 11.45 | 1.14% | 0.68% | | ||
| 01-20 | 1,809.34 | 1,829.95 | 1,802.07 | 1,829.95 | 1.31% | 330,625,513 | 40,800,103 | 99% | 12.34 | 3.01% | 12.05 | 2.73% | 11.78 | 0.80% | 11.32 | 1.39% | 0.60% | | ||
| 01-17 | 1,815.66 | 1,821.02 | 1,803.16 | 1,806.28 | -0.29% | 304,820,103 | 36,514,321 | 87% | 11.98 | 1.31% | 11.73 | 1.67% | 11.69 | 1.30% | 11.17 | 0.86% | 0.53% | | ||
| 01-16 | 1,815.50 | 1,819.06 | 1,807.79 | 1,811.57 | -0.15% | 317,968,374 | 37,595,768 | 89% | 11.82 | 3.57% | 11.54 | -0.17% | 11.54 | 1.55% | 11.07 | 0.81% | 0.51% | | ||
| 01-15 | 1,816.33 | 1,819.09 | 1,800.64 | 1,814.21 | -0.22% | 331,233,273 | 37,816,053 | 88% | 11.42 | 0.09% | 11.56 | 0.64% | 11.36 | 2.54% | 10.98 | 0.45% | 0.43% | | ||
| 01-14 | 1,828.07 | 1,829.50 | 1,817.24 | 1,818.13 | -0.23% | 377,298,122 | 43,040,061 | 102% | 11.41 | -3.82% | 11.49 | 1.42% | 11.08 | 1.27% | 10.94 | 0.66% | 0.40% | | ||
| 01-13 | 1,798.91 | 1,822.35 | 1,791.17 | 1,822.35 | 1.36% | 345,273,663 | 40,950,555 | 99% | 11.86 | 5.84% | 11.33 | 5.32% | 10.94 | 1.77% | 10.86 | 1.04% | 0.31% | | ||
| 01-10 | 1,805.41 | 1,806.37 | 1,790.39 | 1,797.88 | -0.15% | 355,689,714 | 39,860,076 | 97% | 11.21 | 2.19% | 10.75 | 1.31% | 10.75 | 0.55% | 10.75 | 0.58% | 0.15% | | ||
| 01-09 | 1,784.47 | 1,800.64 | 1,784.47 | 1,800.64 | 1.75% | 396,591,115 | 43,490,332 | 109% | 10.97 | 7.29% | 10.61 | 0.50% | 10.69 | 0.30% | 10.69 | 0.21% | 0.05% | | ||
| 01-08 | 1,783.60 | 1,793.72 | 1,765.15 | 1,769.58 | -1.24% | 462,506,910 | 47,274,064 | 122% | 10.22 | -4.62% | 10.56 | -2.00% | 10.66 | -1.22% | 10.67 | -0.37% | 0.03% | | ||
| 01-07 | 1,771.95 | 1,791.85 | 1,771.93 | 1,791.85 | 1.31% | 414,499,628 | 44,416,576 | 121% | 10.72 | -0.52% | 10.78 | -0.27% | 10.79 | 0.08% | 10.71 | 0.34% | 0.02% | | ||
| 01-06 | 1,751.25 | 1,782.32 | 1,747.35 | 1,768.68 | 0.44% | 438,998,252 | 47,287,586 | 133% | 10.77 | -0.73% | 10.81 | -0.19% | 10.78 | 0.26% | 10.67 | 0.75% | -0.09% | | ||
| 01-03 | 1,759.77 | 1,764.59 | 1,750.18 | 1,760.85 | 0.27% | 373,603,939 | 40,539,000 | 118% | 10.85 | 0.44% | 10.83 | 0.63% | 10.75 | 0.60% | 10.59 | 0.60% | -0.28% | | ||
| 01-02 | 1,734.63 | 1,758.34 | 1,730.16 | 1,756.16 | 1.93% | 392,795,174 | 42,433,517 | 125% | 10.80 | -0.26% | 10.76 | 0.60% | 10.69 | 0.10% | 10.53 | 0.06% | -0.44% | | ||
| 12-31 | 1,712.52 | 1,722.95 | 1,711.08 | 1,722.95 | 0.00% | 282,427,718 | 30,589,041 | 91% | 10.83 | 1.76% | 10.70 | 0.89% | 10.68 | 0.71% | 10.52 | 0.18% | -0.47% | | ||